ＦＩＧ(4392)の株価時系列情報
ＦＩＧ(4392)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 286 | 287 | 282 | 283 | 300,500 |
| 2024/12/27 | 286 | 290 | 284 | 286 | 550,100 |
| 2024/12/26 | 304 | 304 | 294 | 298 | 930,300 |
| 2024/12/25 | 300 | 302 | 298 | 300 | 286,000 |
| 2024/12/24 | 300 | 301 | 297 | 299 | 208,900 |
| 2024/12/23 | 299 | 305 | 299 | 301 | 179,300 |
| 2024/12/20 | 300 | 300 | 296 | 296 | 146,200 |
| 2024/12/19 | 298 | 302 | 298 | 300 | 123,700 |
| 2024/12/18 | 301 | 304 | 300 | 300 | 102,100 |
| 2024/12/17 | 306 | 306 | 300 | 300 | 163,500 |
| 2024/12/16 | 309 | 313 | 306 | 307 | 145,500 |
| 2024/12/13 | 314 | 314 | 310 | 311 | 118,300 |
| 2024/12/12 | 311 | 314 | 310 | 311 | 133,200 |
| 2024/12/11 | 305 | 312 | 303 | 310 | 158,000 |
| 2024/12/10 | 306 | 307 | 301 | 304 | 140,100 |
| 2024/12/09 | 305 | 309 | 305 | 306 | 134,000 |
| 2024/12/06 | 299 | 305 | 299 | 304 | 114,200 |
| 2024/12/05 | 300 | 303 | 299 | 300 | 80,200 |
| 2024/12/04 | 301 | 304 | 298 | 299 | 96,700 |
| 2024/12/03 | 304 | 306 | 300 | 300 | 121,900 |
| 2024/12/02 | 300 | 305 | 300 | 301 | 154,000 |
| 2024/11/29 | 292 | 299 | 292 | 299 | 114,200 |
| 2024/11/28 | 289 | 295 | 289 | 293 | 101,300 |
| 2024/11/27 | 293 | 293 | 288 | 289 | 99,200 |
| 2024/11/26 | 292 | 294 | 290 | 291 | 139,700 |
| 2024/11/25 | 294 | 298 | 292 | 293 | 155,000 |
| 2024/11/22 | 296 | 297 | 290 | 293 | 149,400 |
| 2024/11/21 | 296 | 300 | 292 | 294 | 145,400 |
| 2024/11/20 | 295 | 297 | 292 | 295 | 95,700 |
| 2024/11/19 | 290 | 298 | 290 | 293 | 281,200 |
| 2024/11/18 | 285 | 294 | 284 | 289 | 240,800 |
| 2024/11/15 | 276 | 293 | 276 | 290 | 857,600 |
| 2024/11/14 | 318 | 321 | 313 | 316 | 231,200 |
| 2024/11/13 | 313 | 317 | 310 | 311 | 181,100 |
| 2024/11/12 | 314 | 318 | 313 | 316 | 194,200 |
| 2024/11/11 | 312 | 317 | 310 | 313 | 149,000 |
| 2024/11/08 | 314 | 315 | 311 | 315 | 145,000 |
| 2024/11/07 | 312 | 320 | 309 | 315 | 232,300 |
| 2024/11/06 | 301 | 310 | 301 | 310 | 157,500 |
| 2024/11/05 | 304 | 305 | 301 | 301 | 55,200 |
| 2024/11/01 | 301 | 304 | 299 | 299 | 105,800 |
| 2024/10/31 | 300 | 307 | 300 | 304 | 151,600 |
| 2024/10/30 | 305 | 307 | 299 | 299 | 320,100 |
| 2024/10/29 | 305 | 307 | 302 | 306 | 71,200 |
| 2024/10/28 | 292 | 303 | 292 | 303 | 130,200 |
| 2024/10/25 | 294 | 297 | 291 | 297 | 70,800 |
| 2024/10/24 | 295 | 297 | 290 | 295 | 189,000 |
| 2024/10/23 | 300 | 303 | 299 | 299 | 113,900 |
| 2024/10/22 | 307 | 307 | 300 | 300 | 126,700 |
| 2024/10/21 | 307 | 310 | 304 | 308 | 74,700 |
| 2024/10/18 | 306 | 307 | 303 | 303 | 67,300 |
| 2024/10/17 | 307 | 310 | 304 | 304 | 130,400 |
| 2024/10/16 | 308 | 313 | 308 | 308 | 117,500 |
| 2024/10/15 | 312 | 314 | 308 | 314 | 77,300 |
| 2024/10/11 | 308 | 311 | 307 | 310 | 115,300 |
| 2024/10/10 | 315 | 315 | 309 | 309 | 120,300 |
| 2024/10/09 | 313 | 315 | 312 | 313 | 82,700 |
| 2024/10/08 | 317 | 317 | 311 | 312 | 202,800 |
| 2024/10/07 | 324 | 324 | 316 | 319 | 130,600 |
| 2024/10/04 | 317 | 321 | 316 | 320 | 67,100 |
| 2024/10/03 | 323 | 323 | 317 | 317 | 97,400 |
| 2024/10/02 | 318 | 320 | 314 | 315 | 157,900 |
| 2024/10/01 | 320 | 323 | 317 | 320 | 100,300 |
| 2024/09/30 | 316 | 324 | 314 | 316 | 416,000 |
| 2024/09/27 | 334 | 336 | 329 | 331 | 307,900 |
| 2024/09/26 | 333 | 335 | 328 | 331 | 194,000 |
| 2024/09/25 | 327 | 336 | 324 | 333 | 226,800 |
| 2024/09/24 | 329 | 336 | 327 | 327 | 232,700 |
| 2024/09/20 | 333 | 333 | 324 | 329 | 231,800 |
| 2024/09/19 | 327 | 330 | 326 | 329 | 141,300 |
| 2024/09/18 | 329 | 331 | 320 | 323 | 199,500 |
| 2024/09/17 | 334 | 335 | 319 | 326 | 385,100 |
| 2024/09/13 | 346 | 347 | 331 | 331 | 303,500 |
| 2024/09/12 | 343 | 347 | 336 | 343 | 303,100 |
| 2024/09/11 | 349 | 349 | 332 | 338 | 586,600 |
| 2024/09/10 | 361 | 362 | 349 | 350 | 414,900 |
| 2024/09/09 | 352 | 363 | 352 | 362 | 497,200 |
| 2024/09/06 | 358 | 389 | 355 | 365 | 1,521,600 |
| 2024/09/05 | 342 | 368 | 340 | 359 | 658,700 |
| 2024/09/04 | 351 | 357 | 342 | 342 | 743,900 |
| 2024/09/03 | 361 | 367 | 357 | 367 | 718,800 |
| 2024/09/02 | 351 | 360 | 347 | 357 | 717,800 |
| 2024/08/30 | 340 | 346 | 336 | 343 | 851,400 |
| 2024/08/29 | 341 | 353 | 331 | 333 | 1,010,200 |
| 2024/08/28 | 375 | 383 | 335 | 344 | 3,996,900 |
| 2024/08/27 | 363 | 363 | 363 | 363 | 355,400 |
| 2024/08/26 | 286 | 286 | 280 | 283 | 98,300 |
| 2024/08/23 | 283 | 287 | 280 | 284 | 167,500 |
| 2024/08/22 | 282 | 284 | 279 | 283 | 95,300 |
| 2024/08/21 | 285 | 288 | 282 | 285 | 101,100 |
| 2024/08/20 | 280 | 288 | 279 | 286 | 129,800 |
| 2024/08/19 | 284 | 285 | 278 | 279 | 141,500 |
| 2024/08/16 | 285 | 288 | 282 | 286 | 124,900 |
| 2024/08/15 | 278 | 281 | 273 | 279 | 115,000 |
| 2024/08/14 | 275 | 278 | 270 | 273 | 99,900 |
| 2024/08/13 | 260 | 273 | 258 | 273 | 119,000 |
| 2024/08/09 | 268 | 268 | 256 | 261 | 134,100 |
| 2024/08/08 | 266 | 267 | 259 | 260 | 102,200 |
| 2024/08/07 | 256 | 273 | 256 | 266 | 249,200 |
| 2024/08/06 | 253 | 265 | 251 | 261 | 361,600 |
| 2024/08/05 | 268 | 268 | 227 | 229 | 570,200 |
| 2024/08/02 | 284 | 285 | 276 | 276 | 371,500 |
| 2024/08/01 | 301 | 302 | 291 | 295 | 247,800 |
| 2024/07/31 | 300 | 305 | 297 | 305 | 134,600 |
| 2024/07/30 | 310 | 311 | 297 | 299 | 492,900 |
| 2024/07/29 | 306 | 310 | 303 | 310 | 122,600 |
| 2024/07/26 | 308 | 312 | 305 | 305 | 167,100 |
| 2024/07/25 | 311 | 318 | 307 | 309 | 478,100 |
| 2024/07/24 | 338 | 338 | 315 | 317 | 658,600 |
| 2024/07/23 | 346 | 347 | 343 | 344 | 42,200 |
| 2024/07/22 | 352 | 352 | 342 | 346 | 135,000 |
| 2024/07/19 | 355 | 355 | 350 | 352 | 46,600 |
| 2024/07/18 | 354 | 356 | 351 | 353 | 79,900 |
| 2024/07/17 | 357 | 357 | 352 | 354 | 86,300 |
| 2024/07/16 | 352 | 357 | 351 | 354 | 126,700 |
| 2024/07/12 | 342 | 351 | 340 | 348 | 160,500 |
| 2024/07/11 | 338 | 346 | 338 | 345 | 141,600 |
| 2024/07/10 | 338 | 338 | 334 | 336 | 112,200 |
| 2024/07/09 | 338 | 341 | 334 | 338 | 150,800 |
| 2024/07/08 | 342 | 342 | 338 | 338 | 72,100 |
| 2024/07/05 | 340 | 342 | 338 | 342 | 122,400 |
| 2024/07/04 | 348 | 348 | 340 | 341 | 119,800 |
| 2024/07/03 | 343 | 346 | 343 | 346 | 49,600 |
| 2024/07/02 | 348 | 348 | 342 | 344 | 101,100 |
| 2024/07/01 | 353 | 353 | 344 | 344 | 122,300 |
| 2024/06/28 | 353 | 354 | 347 | 349 | 119,500 |
| 2024/06/27 | 354 | 358 | 350 | 350 | 98,300 |
| 2024/06/26 | 357 | 361 | 351 | 354 | 259,000 |
| 2024/06/25 | 358 | 367 | 356 | 356 | 217,500 |
| 2024/06/24 | 358 | 361 | 353 | 357 | 282,300 |
| 2024/06/21 | 345 | 360 | 343 | 358 | 530,400 |
| 2024/06/20 | 340 | 344 | 339 | 339 | 110,700 |
| 2024/06/19 | 340 | 345 | 337 | 339 | 136,800 |
| 2024/06/18 | 346 | 350 | 337 | 340 | 440,800 |
| 2024/06/17 | 331 | 331 | 326 | 330 | 137,400 |
| 2024/06/14 | 329 | 337 | 329 | 336 | 85,400 |
| 2024/06/13 | 335 | 337 | 332 | 332 | 60,500 |
| 2024/06/12 | 333 | 335 | 332 | 332 | 109,700 |
| 2024/06/11 | 336 | 336 | 332 | 335 | 54,800 |
| 2024/06/10 | 329 | 335 | 329 | 334 | 140,400 |
| 2024/06/07 | 329 | 330 | 328 | 328 | 100,000 |
| 2024/06/06 | 334 | 334 | 328 | 329 | 111,300 |
| 2024/06/05 | 331 | 335 | 330 | 333 | 83,400 |
| 2024/06/04 | 336 | 336 | 333 | 333 | 79,500 |
| 2024/06/03 | 334 | 335 | 331 | 332 | 87,800 |
| 2024/05/31 | 326 | 330 | 324 | 329 | 115,000 |
| 2024/05/30 | 322 | 326 | 320 | 324 | 169,700 |
| 2024/05/29 | 334 | 336 | 325 | 326 | 155,100 |
| 2024/05/28 | 337 | 343 | 334 | 335 | 153,200 |
| 2024/05/27 | 336 | 345 | 333 | 341 | 287,700 |
| 2024/05/24 | 326 | 329 | 323 | 324 | 170,600 |
| 2024/05/23 | 332 | 332 | 329 | 331 | 126,400 |
| 2024/05/22 | 340 | 340 | 331 | 331 | 151,600 |
| 2024/05/21 | 342 | 344 | 336 | 338 | 119,500 |
| 2024/05/20 | 341 | 344 | 339 | 340 | 118,600 |
| 2024/05/17 | 337 | 345 | 337 | 339 | 115,200 |
| 2024/05/16 | 335 | 342 | 328 | 338 | 404,000 |
| 2024/05/15 | 339 | 344 | 334 | 336 | 717,900 |
| 2024/05/14 | 376 | 377 | 371 | 371 | 210,800 |
| 2024/05/13 | 369 | 377 | 369 | 372 | 170,800 |
| 2024/05/10 | 377 | 377 | 365 | 367 | 213,300 |
| 2024/05/09 | 378 | 381 | 371 | 371 | 180,800 |
| 2024/05/08 | 382 | 383 | 372 | 379 | 303,000 |
| 2024/05/07 | 384 | 386 | 378 | 382 | 188,700 |
| 2024/05/02 | 387 | 388 | 378 | 383 | 129,600 |
| 2024/05/01 | 379 | 387 | 377 | 386 | 129,200 |
| 2024/04/30 | 383 | 390 | 381 | 382 | 255,700 |
| 2024/04/26 | 393 | 393 | 380 | 383 | 611,600 |
| 2024/04/25 | 385 | 392 | 380 | 392 | 327,400 |
| 2024/04/24 | 390 | 398 | 383 | 386 | 682,600 |
| 2024/04/23 | 400 | 406 | 384 | 387 | 1,650,900 |
| 2024/04/22 | 372 | 399 | 371 | 394 | 2,879,200 |
| 2024/04/19 | 363 | 363 | 343 | 348 | 558,200 |
| 2024/04/18 | 357 | 375 | 356 | 367 | 361,800 |
| 2024/04/17 | 362 | 370 | 356 | 361 | 225,300 |
| 2024/04/16 | 379 | 379 | 360 | 365 | 400,400 |
| 2024/04/15 | 381 | 387 | 375 | 381 | 431,300 |
| 2024/04/12 | 389 | 389 | 374 | 381 | 760,100 |
| 2024/04/11 | 369 | 390 | 361 | 390 | 806,700 |
| 2024/04/10 | 350 | 377 | 349 | 371 | 620,000 |
| 2024/04/09 | 344 | 352 | 343 | 350 | 191,600 |
| 2024/04/08 | 356 | 356 | 340 | 341 | 251,500 |
| 2024/04/05 | 351 | 358 | 341 | 351 | 400,000 |
| 2024/04/04 | 348 | 371 | 343 | 356 | 1,222,600 |
| 2024/04/03 | 330 | 333 | 327 | 332 | 145,500 |
| 2024/04/02 | 343 | 344 | 331 | 331 | 178,300 |
| 2024/04/01 | 346 | 349 | 339 | 341 | 160,900 |
| 2024/03/29 | 345 | 348 | 342 | 346 | 117,200 |
| 2024/03/28 | 348 | 352 | 345 | 345 | 141,500 |
| 2024/03/27 | 355 | 356 | 349 | 349 | 188,600 |
| 2024/03/26 | 356 | 363 | 352 | 361 | 282,900 |
| 2024/03/25 | 349 | 356 | 345 | 353 | 187,800 |
| 2024/03/22 | 350 | 355 | 345 | 350 | 178,100 |
| 2024/03/21 | 350 | 353 | 345 | 350 | 448,000 |
| 2024/03/19 | 325 | 333 | 323 | 333 | 153,100 |
| 2024/03/18 | 327 | 329 | 322 | 323 | 139,400 |
| 2024/03/15 | 324 | 324 | 319 | 324 | 72,100 |
| 2024/03/14 | 324 | 330 | 323 | 326 | 157,700 |
| 2024/03/13 | 322 | 326 | 318 | 318 | 112,800 |
| 2024/03/12 | 316 | 320 | 313 | 320 | 60,700 |
| 2024/03/11 | 315 | 319 | 312 | 319 | 105,700 |
| 2024/03/08 | 318 | 323 | 317 | 319 | 117,800 |
| 2024/03/07 | 319 | 322 | 316 | 320 | 86,100 |
| 2024/03/06 | 310 | 320 | 310 | 319 | 109,500 |
| 2024/03/05 | 309 | 314 | 305 | 310 | 100,500 |
| 2024/03/04 | 312 | 314 | 307 | 309 | 133,100 |
| 2024/03/01 | 317 | 317 | 311 | 311 | 191,100 |
| 2024/02/29 | 317 | 318 | 314 | 318 | 54,500 |
| 2024/02/28 | 317 | 324 | 317 | 318 | 116,300 |
| 2024/02/27 | 318 | 320 | 315 | 319 | 138,200 |
| 2024/02/26 | 317 | 321 | 314 | 318 | 167,700 |
| 2024/02/22 | 314 | 316 | 310 | 315 | 112,700 |
| 2024/02/21 | 313 | 313 | 308 | 311 | 79,000 |
| 2024/02/20 | 323 | 323 | 312 | 312 | 160,700 |
| 2024/02/19 | 318 | 324 | 316 | 319 | 205,900 |
| 2024/02/16 | 312 | 320 | 310 | 317 | 226,800 |
| 2024/02/15 | 306 | 311 | 301 | 309 | 234,100 |
| 2024/02/14 | 302 | 304 | 296 | 302 | 287,600 |
| 2024/02/13 | 304 | 305 | 300 | 305 | 140,400 |
| 2024/02/09 | 302 | 304 | 300 | 303 | 97,400 |
| 2024/02/08 | 301 | 306 | 299 | 303 | 189,800 |
| 2024/02/07 | 303 | 303 | 300 | 301 | 78,300 |
| 2024/02/06 | 303 | 305 | 298 | 303 | 121,200 |
| 2024/02/05 | 304 | 305 | 301 | 303 | 120,800 |
| 2024/02/02 | 305 | 305 | 299 | 303 | 222,600 |
| 2024/02/01 | 316 | 316 | 304 | 304 | 291,400 |
| 2024/01/31 | 317 | 317 | 311 | 316 | 179,900 |
| 2024/01/30 | 320 | 321 | 316 | 316 | 313,200 |
| 2024/01/29 | 318 | 322 | 318 | 319 | 113,100 |
| 2024/01/26 | 318 | 320 | 316 | 317 | 138,100 |
| 2024/01/25 | 317 | 323 | 317 | 319 | 132,900 |
| 2024/01/24 | 319 | 321 | 316 | 317 | 120,800 |
| 2024/01/23 | 326 | 326 | 319 | 321 | 172,300 |
| 2024/01/22 | 319 | 330 | 315 | 328 | 540,600 |
| 2024/01/19 | 313 | 314 | 311 | 312 | 121,200 |
| 2024/01/18 | 314 | 314 | 311 | 312 | 85,200 |
| 2024/01/17 | 316 | 316 | 309 | 309 | 164,200 |
| 2024/01/16 | 318 | 319 | 313 | 313 | 125,800 |
| 2024/01/15 | 313 | 319 | 311 | 319 | 135,300 |
| 2024/01/12 | 319 | 321 | 310 | 312 | 184,400 |
| 2024/01/11 | 322 | 322 | 318 | 322 | 138,100 |
| 2024/01/10 | 318 | 318 | 314 | 317 | 115,200 |
| 2024/01/09 | 315 | 319 | 313 | 315 | 181,500 |
| 2024/01/05 | 323 | 323 | 311 | 311 | 145,200 |
| 2024/01/04 | 312 | 319 | 309 | 319 | 143,000 |